Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	15.06	15.13	14.97	14.97	978,191	-0.10(-0.67%)
Aug 30, 2006	15.00	15.09	14.94	15.07	438,858	+0.07(+0.44%)
Aug 29, 2006	14.98	15.02	14.78	15.00	474,478	+0.04(+0.26%)
Aug 28, 2006	14.88	15.00	14.81	14.97	310,830	+0.07(+0.46%)
Aug 25, 2006	14.90	14.97	14.79	14.90	428,441	-0.01(-0.04%)
Aug 24, 2006	14.95	15.00	14.82	14.90	543,701	-0.02(-0.14%)
Aug 23, 2006	15.21	15.21	14.83	14.92	372,996	-0.28(-1.86%)
Aug 22, 2006	15.21	15.21	15.13	15.21	242,615	-0.01(-0.08%)
Aug 21, 2006	15.39	15.39	15.18	15.22	305,453	-0.16(-1.06%)
Aug 18, 2006	15.31	15.40	15.22	15.38	558,150	+0.14(+0.94%)
Aug 17, 2006	15.22	15.27	15.19	15.24	224,469	+0.00(+0.00%)
Aug 16, 2006	15.12	15.25	15.08	15.24	390,134	+0.18(+1.23%)
Aug 15, 2006	15.00	15.15	14.98	15.06	565,543	+0.12(+0.78%)
Aug 14, 2006	14.86	15.15	14.85	14.94	868,980	+0.15(+1.01%)
Aug 11, 2006	14.87	14.87	14.66	14.79	435,834	-0.08(-0.56%)
Aug 10, 2006	14.66	14.94	14.66	14.87	526,899	+0.17(+1.17%)
Aug 09, 2006	14.84	14.95	14.69	14.70	744,648	-0.08(-0.56%)
Aug 08, 2006	14.85	14.97	14.75	14.78	747,001	-0.02(-0.14%)
Aug 07, 2006	14.89	14.90	14.71	14.81	346,113	-0.13(-0.90%)
Aug 04, 2006	15.10	15.18	14.73	14.94	548,741	-0.10(-0.67%)
Aug 03, 2006	14.94	15.06	14.88	15.04	518,162	+0.08(+0.56%)
Aug 02, 2006	14.97	15.03	14.78	14.96	828,657	+0.15(+1.00%)
Aug 01, 2006	14.78	14.81	14.60	14.81	403,239	+0.01(+0.10%)
Jul 31, 2006	14.82	14.89	14.67	14.79	438,522	-0.03(-0.20%)
Jul 28, 2006	14.58	14.93	14.58	14.82	383,077	+0.28(+1.92%)
Jul 27, 2006	14.69	14.86	14.49	14.54	441,883	-0.14(-0.95%)
Jul 26, 2006	14.59	14.80	14.54	14.68	570,919	+0.10(+0.65%)
Jul 25, 2006	14.49	14.64	14.42	14.59	477,838	+0.09(+0.60%)
Jul 24, 2006	14.15	14.51	14.19	14.50	302,765	+0.36(+2.52%)
Jul 21, 2006	14.25	14.26	14.02	14.14	440,539	-0.10(-0.71%)
Jul 20, 2006	14.53	14.55	14.24	14.25	401,895	-0.25(-1.72%)
Jul 19, 2006	14.00	14.55	14.00	14.50	1,095,131	+0.50(+3.57%)
Jul 18, 2006	13.77	14.01	13.73	14.00	584,361	+0.25(+1.84%)
Jul 17, 2006	13.81	13.86	13.67	13.74	381,397	-0.08(-0.60%)
Jul 14, 2006	13.89	13.90	13.78	13.83	863,604	-0.07(-0.49%)
Jul 13, 2006	13.92	13.97	13.86	13.89	466,077	-0.03(-0.19%)
Jul 12, 2006	14.09	14.09	13.87	13.92	465,069	-0.18(-1.29%)
Jul 11, 2006	14.11	14.11	13.90	14.10	540,004	-0.01(-0.11%)
Jul 10, 2006	14.11	14.22	14.05	14.12	662,656	+0.00(+0.02%)
Jul 07, 2006	14.11	14.24	14.08	14.11	422,729	+0.01(+0.04%)
Jul 06, 2006	14.13	14.17	14.05	14.11	502,369	-0.01(-0.11%)
Jul 05, 2006	14.25	14.26	14.02	14.12	553,110	-0.15(-1.06%)
Jul 03, 2006	14.36	14.38	14.22	14.28	314,190	-0.06(-0.44%)
Jun 30, 2006	14.19	14.42	14.15	14.34	1,624,718	+0.19(+1.35%)
Jun 29, 2006	14.01	14.20	13.98	14.15	706,005	+0.18(+1.28%)
Jun 28, 2006	13.92	14.00	13.79	13.97	402,231	+0.09(+0.64%)
Jun 27, 2006	13.98	14.08	13.85	13.88	370,308	-0.11(-0.81%)
Jun 26, 2006	13.88	13.99	13.85	13.99	354,850	+0.15(+1.05%)
Jun 23, 2006	13.84	13.99	13.81	13.85	465,069	-0.01(-0.04%)
Jun 22, 2006	13.93	13.93	13.69	13.85	609,899	-0.08(-0.58%)
Jun 21, 2006	13.85	14.01	13.84	13.93	577,640	+0.10(+0.69%)
Jun 20, 2006	13.92	14.00	13.80	13.84	581,000	-0.11(-0.77%)
Jun 19, 2006	14.24	14.25	13.88	13.95	709,365	-0.24(-1.66%)
Jun 16, 2006	14.21	14.22	13.97	14.18	1,892,201	-0.03(-0.23%)
Jun 15, 2006	13.87	14.24	13.83	14.21	437,178	+0.37(+2.69%)
Jun 14, 2006	13.67	13.91	13.67	13.84	797,069	+0.16(+1.20%)
Jun 13, 2006	13.78	13.90	13.66	13.68	1,140,831	-0.10(-0.69%)
Jun 12, 2006	14.01	14.03	13.77	13.77	518,498	-0.22(-1.59%)
Jun 09, 2006	14.15	14.25	13.99	14.00	447,595	-0.14(-0.99%)
Jun 08, 2006	13.97	14.16	13.78	14.14	728,519	+0.16(+1.15%)
Jun 07, 2006	13.95	14.11	13.87	13.97	521,186	+0.03(+0.21%)
Jun 06, 2006	13.94	14.02	13.81	13.95	532,612	+0.04(+0.32%)
Jun 05, 2006	14.22	14.27	13.89	13.90	553,110	-0.33(-2.30%)
Jun 02, 2006	14.27	14.34	14.16	14.23	550,421	+0.02(+0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.